TravelCenters of America Inc.
TANASDAQConsumer Cyclical
$86.00
+$0.00(+0.00%)
Market Cap$1.3B
P/E Ratio—
52W High$88.55
52W Low$31.19
TravelCenters of America Inc.（TA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ta · 日线历史（复权）· FMP · 截至 2023年5月15日
5-Year High5Y
$88.55
Apr 17, 2023
-2.9% from here
5-Year Low5Y
$27.77
Jun 28, 2021
+209.7% from low
IPO Priceadj.
$176.20
Jan 29, 2007
-51.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$31.02
Jun 9, 2021
+177.2% in 5Y
10 Years Ago
$36.10
Jun 9, 2016
+138.2% in 10Y
Historical Price Data · TA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 15, 2023 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 0K | +0.00% |
| May 12, 2023 | $86.03 | $86.03 | $85.99 | $86.00 | $86.00 | 1.1M | -0.03% |
| May 11, 2023 | $86.02 | $86.02 | $86.00 | $86.01 | $86.01 | 364K | -0.01% |
| May 10, 2023 | $86.04 | $86.12 | $85.99 | $86.02 | $86.02 | 697K | -0.02% |
| May 9, 2023 | $86.01 | $86.09 | $86.01 | $86.05 | $86.05 | 314K | +0.05% |
| May 8, 2023 | $86.07 | $86.22 | $86.00 | $86.01 | $86.01 | 249K | -0.07% |
| May 5, 2023 | $86.07 | $86.19 | $86.01 | $86.04 | $86.04 | 239K | -0.03% |
| May 4, 2023 | $86.05 | $86.12 | $86.01 | $86.02 | $86.02 | 170K | -0.03% |
| May 3, 2023 | $86.18 | $86.42 | $86.01 | $86.02 | $86.02 | 244K | -0.19% |
| May 2, 2023 | $86.11 | $86.19 | $86.01 | $86.13 | $86.13 | 174K | +0.02% |
| May 1, 2023 | $86.10 | $86.30 | $86.02 | $86.09 | $86.09 | 170K | -0.01% |
| Apr 28, 2023 | $86.31 | $86.65 | $86.05 | $86.13 | $86.13 | 219K | -0.21% |
| Apr 27, 2023 | $86.05 | $86.34 | $86.05 | $86.34 | $86.34 | 176K | +0.34% |
| Apr 26, 2023 | $86.10 | $86.14 | $86.08 | $86.10 | $86.10 | 188K | +0.00% |
| Apr 25, 2023 | $86.35 | $86.40 | $86.09 | $86.10 | $86.10 | 407K | -0.29% |
| Apr 24, 2023 | $86.82 | $87.00 | $86.35 | $86.70 | $86.70 | 386K | -0.14% |
| Apr 21, 2023 | $87.32 | $88.17 | $87.29 | $88.02 | $88.02 | 234K | +0.80% |
| Apr 20, 2023 | $87.55 | $87.55 | $87.28 | $87.45 | $87.45 | 222K | -0.11% |
| Apr 19, 2023 | $87.33 | $87.60 | $87.26 | $87.52 | $87.52 | 243K | +0.22% |
| Apr 18, 2023 | $88.29 | $88.39 | $87.30 | $87.58 | $87.58 | 367K | -0.80% |
Showing 1–20 of 486 records
Annual Stock Price Performance · TA
Jan 1 → Dec 31 · 3 years2023+92.4%$44.71 → $86.00
+92.4%
2022-13.3%$51.67 → $44.78
-13.3%
2021+65.9%$31.11 → $51.62
+65.9%
Best Year2023 · +92.4%
Worst Year2022 · -13.3%
Positive Years2 / 3
Avg Annual Return+48.3%
3Y Total Return+176.4%
3Y CAGR~+40.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in TA?
If you invested $1,000 in TA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,382
Total Return+138.2%
CAGR~+9.1% / yr
Profit+$1,382
Based on Jun 9, 2016 · $36.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TravelCenters of America Inc.（TA）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $86.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TA 历史股价FMP 日线复权 OHLCV